MGP Ingredients Inc (CASK) stock
CASKNasdaqWholesale-Beer, Wine & Distilled Alcoholic BeveragesFiscal year ends December 31Also trades as MGPI
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 28, 2026Score 5/3059% below fair value
$17.52−0.37 (-2.04%)
Close on Nov 5, 2026Market cap $375.28MP/E –Yield 2.74%
Price history
MGP Ingredients share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 5, 2026
$17.53
-2.04% on the day
52-week range
$12.42 – $26.62
-34.2% from the high
Change over 52 weeks
-30.1%
From $25.06 on Nov 5, 2025
Average volume
231,781
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $17.50 | $18.31 | $16.68 | $17.53 | +2.37% | 866,744 |
| Oct 2026 | $13.20 | $17.76 | $12.42 | $17.12 | +29.21% | 5,918,826 |
| Sep 2026 | $16.56 | $17.06 | $12.50 | $13.25 | -20.23% | 6,361,923 |
| Aug 2026 | $17.99 | $18.51 | $16.25 | $16.61 | -6.16% | 3,845,777 |
| Jul 2026 | $17.44 | $20.42 | $15.90 | $17.70 | +1.03% | 3,867,019 |
| Jun 2026 | $17.50 | $17.59 | $15.72 | $17.52 | -0.74% | 4,883,094 |
| May 2026 | $20.00 | $20.50 | $17.51 | $17.65 | -11.48% | 3,461,316 |
| Apr 2026 | $18.30 | $20.78 | $17.17 | $19.94 | +8.43% | 4,691,744 |
| Mar 2026 | $18.70 | $19.25 | $16.45 | $18.39 | -3.21% | 7,384,017 |
| Feb 2026 | $24.74 | $26.59 | $18.48 | $19.00 | -23.73% | 6,305,566 |
| Jan 2026 | $24.36 | $25.93 | $23.05 | $24.91 | +2.51% | 4,949,113 |
| Dec 2025 | $22.78 | $26.62 | $22.67 | $24.30 | +6.53% | 11,391,492 |
| Nov 2025 | $24.07 | $26.49 | $21.67 | $22.81 | -5.74% | 5,472,909 |
| Oct 2025 | $24.29 | $26.77 | $23.28 | $24.20 | +0.04% | 5,160,470 |
| Sep 2025 | $29.50 | $29.75 | $23.80 | $24.19 | -18.19% | 4,314,855 |
| Aug 2025 | $28.28 | $30.60 | $27.00 | $29.57 | +4.56% | 4,224,035 |
| Jul 2025 | $29.98 | $33.38 | $28.10 | $28.28 | -5.64% | 4,826,633 |
| Jun 2025 | $29.31 | $30.94 | $27.42 | $29.97 | +1.87% | 6,031,410 |
| May 2025 | $30.36 | $34.99 | $29.37 | $29.42 | -0.17% | 8,566,814 |
| Apr 2025 | $29.35 | $29.68 | $25.12 | $29.47 | +0.31% | 8,092,986 |
| Mar 2025 | $32.67 | $35.50 | $28.65 | $29.38 | -10.26% | 8,167,575 |
| Feb 2025 | $35.13 | $35.47 | $31.31 | $32.74 | -9.38% | 8,676,584 |
| Jan 2025 | $39.75 | $40.26 | $34.02 | $36.13 | -8.23% | 7,332,561 |
| Dec 2024 | $46.07 | $47.25 | $38.24 | $39.37 | -14.93% | 8,160,941 |
| Nov 2024 | $48.64 | $53.31 | $43.48 | $46.28 | -3.66% | 10,685,357 |
| Oct 2024 | $83.23 | $84.76 | $47.91 | $48.04 | -42.29% | 11,890,305 |
| Sep 2024 | $88.72 | $90.31 | $78.27 | $83.25 | -7.08% | 4,404,979 |
| Aug 2024 | $82.79 | $92.52 | $80.45 | $89.59 | +9.86% | 3,213,195 |
| Jul 2024 | $74.50 | $83.61 | $68.86 | $81.55 | +9.61% | 3,488,997 |
| Jun 2024 | $78.24 | $79.12 | $70.82 | $74.40 | -4.15% | 4,249,071 |
| May 2024 | $78.42 | $84.24 | $74.41 | $77.62 | -1.05% | 3,547,335 |
| Apr 2024 | $86.87 | $86.87 | $76.72 | $78.44 | -8.93% | 3,877,346 |
| Mar 2024 | $85.18 | $86.73 | $81.47 | $86.13 | +1.12% | 3,497,659 |
| Feb 2024 | $85.02 | $92.91 | $75.78 | $85.18 | +0.27% | 6,605,541 |
| Jan 2024 | $97.63 | $101.69 | $84.86 | $84.95 | -13.77% | 3,429,365 |
| Dec 2023 | $85.60 | $102.42 | $82.60 | $98.52 | +15.30% | 3,787,090 |
| Nov 2023 | $94.23 | $101.48 | $84.91 | $85.45 | -9.73% | 2,875,651 |
| Oct 2023 | $105.48 | $105.71 | $93.16 | $94.66 | -10.26% | 1,808,197 |
| Sep 2023 | $120.88 | $120.88 | $100.08 | $105.48 | -12.03% | 2,114,367 |
| Aug 2023 | $113.22 | $124.96 | $112.25 | $119.90 | +5.17% | 1,895,921 |
| Jul 2023 | $106.11 | $115.88 | $104.91 | $114.01 | +7.27% | 1,586,733 |
| Jun 2023 | $95.70 | $107.25 | $94.69 | $106.28 | +11.80% | 2,895,279 |
| May 2023 | $98.35 | $107.52 | $93.45 | $95.06 | -3.67% | 2,459,715 |
| Apr 2023 | $96.72 | $99.81 | $93.31 | $98.68 | +2.03% | 2,280,003 |
| Mar 2023 | $101.06 | $101.80 | $90.69 | $96.72 | -4.65% | 2,843,136 |
| Feb 2023 | $97.03 | $107.62 | $94.10 | $101.44 | +4.00% | 2,508,656 |
| Jan 2023 | $107.17 | $108.60 | $91.21 | $97.54 | -8.31% | 3,108,343 |
| Dec 2022 | $124.55 | $125.73 | $105.51 | $106.38 | -14.94% | 1,965,486 |
| Nov 2022 | $112.52 | $125.74 | $104.84 | $125.06 | +11.61% | 2,573,416 |
| Oct 2022 | $106.00 | $114.50 | $94.22 | $112.05 | +5.55% | 4,323,217 |
| Sep 2022 | $108.90 | $117.01 | $99.94 | $106.16 | -3.01% | 4,026,226 |
| Aug 2022 | $105.52 | $116.20 | $100.10 | $109.46 | +4.07% | 3,017,804 |
| Jul 2022 | $100.50 | $108.26 | $98.29 | $105.18 | +5.09% | 2,598,677 |
| Jun 2022 | $97.14 | $101.43 | $89.01 | $100.09 | +3.33% | 3,233,065 |
| May 2022 | $91.01 | $104.00 | $89.30 | $96.86 | +6.05% | 3,132,894 |
| Apr 2022 | $86.23 | $97.61 | $86.00 | $91.33 | +6.71% | 2,710,088 |
| Mar 2022 | $79.00 | $88.83 | $75.35 | $85.59 | +7.51% | 2,200,696 |
| Feb 2022 | $75.99 | $80.93 | $73.08 | $79.61 | +5.22% | 1,641,771 |
| Jan 2022 | $85.31 | $88.27 | $73.02 | $75.66 | -10.98% | 2,059,615 |
| Dec 2021 | $78.30 | $89.50 | $77.25 | $84.99 | +8.99% | 3,579,527 |
| Nov 2021 | $64.70 | $81.51 | $63.29 | $77.98 | +21.45% | 3,976,576 |
| Oct 2021 | $65.39 | $69.75 | $62.60 | $64.21 | -1.37% | 1,141,300 |
| Sep 2021 | $65.45 | $69.00 | $61.09 | $65.10 | -0.31% | 1,615,848 |
| Aug 2021 | $59.22 | $71.09 | $58.41 | $65.30 | +9.47% | 1,812,609 |
| Jul 2021 | $67.78 | $68.05 | $58.50 | $59.65 | -11.81% | 1,503,877 |
| Jun 2021 | $70.32 | $76.68 | $60.48 | $67.64 | -2.94% | 2,910,906 |
| May 2021 | $60.40 | $71.45 | $58.00 | $69.69 | +15.96% | 2,742,277 |
| Apr 2021 | $59.37 | $66.25 | $58.64 | $60.10 | +1.61% | 2,202,897 |
| Mar 2021 | $64.52 | $68.76 | $58.05 | $59.15 | -7.40% | 2,412,438 |
| Feb 2021 | $57.81 | $71.95 | $55.04 | $63.88 | +10.33% | 3,438,126 |
| Jan 2021 | $47.06 | $61.52 | $45.61 | $57.90 | +23.03% | 1,997,581 |
| Dec 2020 | $43.76 | $49.87 | $42.43 | $47.06 | +7.91% | 1,519,453 |
| Nov 2020 | $42.37 | $46.38 | $38.51 | $43.61 | +3.78% | 1,883,257 |
| Oct 2020 | $39.50 | $44.00 | $38.79 | $42.02 | +5.74% | 2,209,146 |
| Sep 2020 | $35.40 | $42.19 | $35.30 | $39.74 | +11.79% | 3,158,234 |
| Aug 2020 | $36.21 | $37.66 | $34.43 | $35.55 | -1.99% | 1,455,313 |
| Jul 2020 | $36.70 | $39.46 | $32.79 | $36.27 | -1.19% | 2,042,038 |
| Jun 2020 | $37.70 | $40.28 | $33.86 | $36.71 | -2.15% | 2,245,315 |
| May 2020 | $37.44 | $40.68 | $32.79 | $37.51 | -0.58% | 3,138,543 |
| Apr 2020 | $25.92 | $43.62 | $25.25 | $37.73 | +40.31% | 6,641,770 |
| Mar 2020 | $28.72 | $30.95 | $21.64 | $26.89 | -6.50% | 5,967,314 |
| Feb 2020 | $34.15 | $35.42 | $26.88 | $28.76 | -15.56% | 3,774,434 |
| Jan 2020 | $48.93 | $53.33 | $33.06 | $34.06 | -29.70% | 6,494,332 |
| Dec 2019 | $45.80 | $49.96 | $44.00 | $48.45 | +6.20% | 2,563,838 |
| Nov 2019 | $43.13 | $47.58 | $42.00 | $45.62 | +6.37% | 3,855,232 |
| Oct 2019 | $49.81 | $50.36 | $41.68 | $42.89 | -13.67% | 2,835,244 |
| Sep 2019 | $47.63 | $55.65 | $47.30 | $49.68 | +3.13% | 2,493,799 |
| Aug 2019 | $49.37 | $57.54 | $44.12 | $48.17 | -3.64% | 5,181,484 |
| Jul 2019 | $66.98 | $69.90 | $46.26 | $49.99 | -24.61% | 5,824,305 |
| Jun 2019 | $60.11 | $66.90 | $59.17 | $66.31 | +10.13% | 2,900,902 |
| May 2019 | $75.01 | $78.00 | $59.25 | $60.21 | -31.48% | 5,214,987 |
| Apr 2019 | $77.49 | $88.99 | $76.45 | $87.87 | +13.90% | 3,425,137 |
| Mar 2019 | $81.60 | $84.52 | $72.65 | $77.15 | -5.74% | 3,761,634 |
| Feb 2019 | $71.93 | $100.00 | $69.45 | $81.85 | +14.01% | 3,087,559 |
| Jan 2019 | $56.71 | $74.25 | $54.87 | $71.79 | +25.84% | 3,690,558 |
| Dec 2018 | $68.50 | $69.62 | $53.66 | $57.05 | -16.09% | 5,130,561 |
| Nov 2018 | $74.22 | $76.95 | $64.06 | $67.99 | -4.47% | 3,706,898 |
| Oct 2018 | $79.01 | $79.11 | $66.46 | $71.17 | -9.89% | 3,542,820 |
| Sep 2018 | $76.87 | $80.44 | $76.03 | $78.98 | +2.43% | 3,261,966 |
| Aug 2018 | $82.10 | $82.33 | $70.45 | $77.11 | -6.04% | 5,314,945 |
| Jul 2018 | $88.30 | $97.17 | $80.10 | $82.07 | -7.59% | 3,632,506 |
| Jun 2018 | $88.30 | $99.73 | $87.39 | $88.81 | +0.29% | 3,573,587 |
| May 2018 | $95.57 | $98.26 | $82.12 | $88.55 | -7.56% | 3,548,574 |
| Apr 2018 | $89.19 | $98.65 | $83.59 | $95.79 | +6.92% | 3,271,162 |
| Mar 2018 | $87.30 | $90.62 | $73.16 | $89.59 | +6.76% | 6,957,492 |
| Feb 2018 | $89.29 | $89.29 | $79.51 | $83.92 | -6.28% | 2,453,883 |
| Jan 2018 | $77.22 | $90.34 | $73.59 | $89.54 | +16.47% | 3,315,398 |
| Dec 2017 | $74.21 | $80.75 | $72.56 | $76.88 | +3.40% | 2,812,758 |
| Nov 2017 | $68.21 | $78.02 | $62.76 | $74.35 | +9.40% | 2,964,775 |
| Oct 2017 | $60.92 | $68.43 | $60.30 | $67.96 | +12.09% | 1,745,986 |
| Sep 2017 | $56.41 | $60.80 | $55.11 | $60.63 | +7.83% | 2,072,330 |
| Aug 2017 | $59.34 | $62.00 | $53.99 | $56.23 | -4.63% | 3,159,568 |
| Jul 2017 | $51.01 | $60.62 | $49.58 | $58.96 | +15.22% | 2,259,885 |
| Jun 2017 | $51.18 | $52.00 | $47.64 | $51.17 | -0.08% | 2,236,523 |
| May 2017 | $52.36 | $58.00 | $50.46 | $51.21 | -2.20% | 3,138,945 |
| Apr 2017 | $54.23 | $55.39 | $51.24 | $52.36 | -3.45% | 2,982,569 |
| Mar 2017 | $44.63 | $56.17 | $43.85 | $54.23 | +22.61% | 4,875,221 |
| Feb 2017 | $42.39 | $45.69 | $41.93 | $44.23 | +4.34% | 2,180,084 |
| Jan 2017 | $50.40 | $50.67 | $41.16 | $42.39 | -15.19% | 4,116,953 |
| Dec 2016 | $47.30 | $53.22 | $46.25 | $49.98 | +5.67% | 3,693,003 |
| Nov 2016 | $35.38 | $49.41 | $34.35 | $47.30 | +34.34% | 4,433,575 |
| Oct 2016 | $40.40 | $42.98 | $31.93 | $35.21 | -13.10% | 6,026,677 |
| Sep 2016 | $39.92 | $40.98 | $37.51 | $40.52 | +1.45% | 2,855,730 |
| Aug 2016 | $43.20 | $43.20 | $33.38 | $39.94 | -7.12% | 6,133,734 |
| Jul 2016 | $38.31 | $44.25 | $37.25 | $43.00 | +12.48% | 3,073,263 |
| Jun 2016 | $32.82 | $39.50 | $32.50 | $38.23 | +16.84% | 3,979,550 |
| May 2016 | $26.62 | $33.42 | $24.92 | $32.72 | +23.85% | 3,026,681 |
| Apr 2016 | $24.01 | $26.80 | $22.11 | $26.42 | +8.99% | 1,527,744 |
| Mar 2016 | $23.60 | $26.52 | $21.44 | $24.24 | +3.63% | 2,425,074 |
| Feb 2016 | $22.26 | $24.82 | $20.59 | $23.39 | +4.51% | 1,654,287 |
| Jan 2016 | $25.21 | $25.41 | $19.91 | $22.38 | -13.76% | 2,317,242 |
| Dec 2015 | $20.88 | $27.56 | $20.88 | $25.95 | +24.04% | 3,170,183 |
| Nov 2015 | $17.40 | $21.11 | $17.11 | $20.92 | +20.72% | 1,788,949 |
| Oct 2015 | $15.94 | $17.95 | $15.56 | $17.33 | +8.24% | 1,443,314 |
| Sep 2015 | $15.64 | $16.50 | $14.50 | $16.01 | +0.44% | 1,649,674 |
| Aug 2015 | $14.81 | $16.89 | $13.51 | $15.94 | +7.92% | 2,172,116 |
| Jul 2015 | $16.98 | $17.31 | $12.85 | $14.77 | -12.19% | 1,268,112 |
| Jun 2015 | $17.60 | $18.88 | $15.50 | $16.82 | -4.65% | 3,402,045 |
| May 2015 | $14.18 | $19.22 | $14.12 | $17.64 | +25.64% | 1,477,177 |
| Apr 2015 | $13.45 | $15.50 | $12.32 | $14.04 | +4.31% | 722,984 |
| Mar 2015 | $15.64 | $15.82 | $13.44 | $13.46 | -13.66% | 689,048 |
| Feb 2015 | $15.90 | $16.09 | $13.06 | $15.59 | -1.70% | 888,141 |
| Jan 2015 | $15.97 | $16.71 | $14.26 | $15.86 | 0.00% | 941,115 |
| Dec 2014 | $15.06 | $17.04 | $13.96 | $15.86 | +6.59% | 1,227,474 |
| Nov 2014 | $12.26 | $15.43 | $12.07 | $14.88 | +20.49% | 1,141,637 |
| Oct 2014 | $13.31 | $13.36 | $11.16 | $12.35 | -5.51% | 1,477,443 |
| Sep 2014 | $12.09 | $13.64 | $10.29 | $13.07 | +9.65% | 2,339,881 |
| Aug 2014 | $8.02 | $12.19 | $7.78 | $11.92 | +48.07% | 1,850,190 |
| Jul 2014 | $7.99 | $8.40 | $7.20 | $8.05 | +1.13% | 709,416 |
| Jun 2014 | $7.15 | $8.05 | $6.86 | $7.96 | +12.59% | 1,016,205 |
| May 2014 | $5.98 | $7.25 | $5.16 | $7.07 | +21.06% | 627,742 |
| Apr 2014 | $6.69 | $6.75 | $5.84 | $5.84 | -13.48% | 694,010 |
| Mar 2014 | $5.65 | $6.75 | $5.65 | $6.75 | +18.84% | 533,622 |
| Feb 2014 | $5.51 | $5.85 | $5.29 | $5.68 | +3.09% | 178,639 |
| Jan 2014 | $5.16 | $5.84 | $5.16 | $5.51 | +6.17% | 311,258 |
| Dec 2013 | $5.02 | $5.40 | $4.75 | $5.19 | +3.59% | 476,867 |
| Nov 2013 | $5.26 | $5.37 | $4.30 | $5.01 | -5.29% | 496,432 |
| Oct 2013 | $5.28 | $5.33 | $4.88 | $5.29 | +0.95% | 347,820 |
| Sep 2013 | $5.07 | $5.43 | $4.60 | $5.24 | +3.97% | 255,586 |
| Aug 2013 | $5.55 | $6.24 | $4.86 | $5.04 | -9.84% | 680,778 |
| Jul 2013 | $5.91 | $6.09 | $4.83 | $5.59 | -6.21% | 527,746 |
| Jun 2013 | $5.30 | $6.00 | $5.19 | $5.96 | +11.40% | 515,120 |
| May 2013 | $4.87 | $5.45 | $4.20 | $5.35 | +9.18% | 400,506 |
| Apr 2013 | $4.33 | $5.00 | $4.21 | $4.90 | +12.64% | 299,545 |
| Mar 2013 | $4.18 | $5.90 | $3.91 | $4.35 | +5.07% | 719,626 |
| Feb 2013 | $3.78 | $4.36 | $3.60 | $4.14 | +10.70% | 307,358 |
| Jan 2013 | $3.67 | $3.83 | $3.25 | $3.74 | +9.36% | 426,868 |
| Dec 2012 | $3.24 | $4.00 | $3.22 | $3.42 | +3.64% | 347,337 |
| Nov 2012 | $3.69 | $3.72 | $3.11 | $3.30 | -6.52% | 205,622 |
| Oct 2012 | $3.98 | $4.19 | $3.41 | $3.53 | -7.59% | 153,216 |
| Sep 2012 | $3.39 | $4.43 | $3.25 | $3.82 | +14.71% | 247,248 |
| Aug 2012 | $3.34 | $3.50 | $2.98 | $3.33 | +2.46% | 211,898 |
| Jul 2012 | $3.24 | $3.60 | $3.07 | $3.25 | +1.25% | 211,338 |
| Jun 2012 | $3.25 | $4.19 | $3.08 | $3.21 | -2.43% | 2,253,496 |
| May 2012 | $4.70 | $5.04 | $3.05 | $3.29 | -29.25% | 615,478 |
| Apr 2012 | $5.51 | $5.71 | $4.48 | $4.65 | -13.57% | 404,424 |
| Mar 2012 | $6.11 | $6.76 | $5.35 | $5.38 | -10.93% | 456,067 |
| Feb 2012 | $6.01 | $6.75 | $5.92 | $6.04 | +1.34% | 318,110 |
| Jan 2012 | $5.20 | $6.50 | $4.69 | $5.96 | +18.25% | 413,996 |
| Dec 2011 | $4.92 | $5.39 | $4.25 | $5.04 | +1.00% | 715,935 |
| Nov 2011 | $6.32 | $6.74 | $4.38 | $4.99 | -23.93% | 659,022 |
| Oct 2011 | $5.01 | $6.96 | $4.54 | $6.56 | +29.39% | 1,001,986 |
| Sep 2011 | $6.48 | $7.20 | $5.03 | $5.07 | -17.29% | 919,027 |
| Aug 2011 | $7.93 | $7.96 | $5.60 | $6.13 | -22.11% | 836,218 |
| Jul 2011 | $8.75 | $8.86 | $7.75 | $7.87 | -9.64% | 515,862 |
| Jun 2011 | $8.10 | $8.88 | $7.75 | $8.71 | +7.13% | 980,983 |
| May 2011 | $8.73 | $8.73 | $7.75 | $8.13 | -6.87% | 608,338 |
| Apr 2011 | $8.84 | $9.10 | $7.45 | $8.73 | +0.11% | 536,721 |
| Mar 2011 | $9.16 | $9.24 | $7.80 | $8.72 | -4.07% | 812,836 |
| Feb 2011 | $9.47 | $9.93 | $9.02 | $9.09 | -3.81% | 661,532 |
| Jan 2011 | $11.07 | $11.37 | $9.30 | $9.45 | -14.40% | 864,819 |
| Dec 2010 | $9.12 | $11.92 | $9.03 | $11.04 | +21.19% | 1,180,365 |
| Nov 2010 | $9.01 | $9.41 | $8.50 | $9.11 | +1.00% | 918,576 |
| Oct 2010 | $8.01 | $9.23 | $7.82 | $9.02 | +14.90% | 895,391 |
| Sep 2010 | $6.65 | $8.20 | $6.63 | $7.85 | +19.12% | 796,342 |
| Aug 2010 | $7.69 | $7.69 | $6.50 | $6.59 | -13.06% | 872,483 |
| Jul 2010 | $6.64 | $7.75 | $6.40 | $7.58 | +14.33% | 759,776 |
| Jun 2010 | $6.68 | $7.76 | $6.45 | $6.63 | -2.36% | 2,379,465 |
| May 2010 | $7.73 | $8.05 | $5.61 | $6.79 | -12.61% | 1,157,463 |
| Apr 2010 | $7.76 | $8.70 | $7.55 | $7.77 | +1.17% | 850,368 |
| Mar 2010 | $7.18 | $7.96 | $6.80 | $7.68 | +8.02% | 1,114,793 |
| Feb 2010 | $6.40 | $7.88 | $6.04 | $7.11 | +7.89% | 910,713 |
| Jan 2010 | $7.68 | $8.14 | $6.17 | $6.59 | -13.86% | 1,638,608 |
| Dec 2009 | $6.96 | $10.00 | $6.56 | $7.65 | +15.38% | 4,547,351 |
| Nov 2009 | $4.31 | $7.00 | $4.01 | $6.63 | +52.76% | 1,081,956 |
| Oct 2009 | $4.28 | $4.79 | $3.90 | $4.34 | +1.88% | 530,775 |
| Sep 2009 | $3.76 | $4.61 | $3.75 | $4.26 | +12.70% | 611,648 |
| Aug 2009 | $2.94 | $4.43 | $2.90 | $3.78 | +30.34% | 820,002 |
| Jul 2009 | $2.95 | $3.03 | $2.29 | $2.90 | +1.40% | 327,882 |
| Jun 2009 | $2.19 | $3.14 | $2.12 | $2.86 | +24.35% | 965,894 |
| May 2009 | $1.70 | $2.85 | $1.50 | $2.30 | +38.55% | 899,598 |
| Apr 2009 | $0.80 | $1.98 | $0.76 | $1.66 | +124.32% | 841,487 |
| Mar 2009 | $0.60 | $0.87 | $0.50 | $0.74 | +23.33% | 356,359 |
| Feb 2009 | $0.52 | $0.95 | $0.50 | $0.60 | +9.09% | 570,915 |
| Jan 2009 | $0.67 | $0.99 | $0.50 | $0.55 | -17.91% | 704,807 |
| Dec 2008 | $0.84 | $0.94 | $0.52 | $0.67 | -16.25% | 1,193,700 |
| Nov 2008 | $1.52 | $1.83 | $0.69 | $0.80 | -47.37% | 1,966,836 |
| Oct 2008 | $2.94 | $3.29 | $1.52 | $1.52 | -46.48% | 2,644,455 |
| Sep 2008 | $5.03 | $5.08 | $2.78 | $2.84 | -42.39% | 1,750,383 |
| Aug 2008 | $5.63 | $6.23 | $4.81 | $4.93 | -10.36% | 1,457,432 |
| Jul 2008 | $5.79 | $6.48 | $5.10 | $5.50 | -5.17% | 1,460,073 |
| Jun 2008 | $7.39 | $7.53 | $5.58 | $5.80 | -21.62% | 3,061,935 |
| May 2008 | $7.35 | $8.22 | $6.75 | $7.40 | +1.09% | 1,885,574 |
| Apr 2008 | $7.06 | $7.95 | $6.88 | $7.32 | +4.72% | 1,178,934 |
| Mar 2008 | $6.41 | $7.25 | $6.11 | $6.99 | +8.88% | 2,504,482 |
| Feb 2008 | $9.57 | $9.83 | $6.39 | $6.42 | -32.35% | 3,490,232 |
| Jan 2008 | $9.50 | $10.75 | $8.00 | $9.49 | +0.74% | 4,143,939 |
| Dec 2007 | $8.20 | $10.70 | $7.31 | $9.42 | +14.60% | 4,934,862 |
| Nov 2007 | $9.43 | $9.49 | $6.01 | $8.22 | -13.84% | 5,248,755 |
| Oct 2007 | $10.25 | $10.48 | $8.40 | $9.54 | -7.11% | 6,272,733 |
| Sep 2007 | $14.47 | $14.89 | $10.12 | $10.27 | -28.98% | 4,246,948 |
| Aug 2007 | $16.24 | $18.68 | $14.07 | $14.46 | -11.02% | 4,224,540 |
| Jul 2007 | $17.02 | $18.10 | $15.92 | $16.25 | -3.85% | 3,051,441 |
| Jun 2007 | $17.05 | $17.77 | $15.50 | $16.90 | -0.94% | 5,129,882 |
| May 2007 | $19.89 | $21.10 | $16.75 | $17.06 | -14.31% | 4,894,691 |
| Apr 2007 | $20.53 | $21.22 | $19.50 | $19.91 | -2.26% | 2,408,404 |
| Mar 2007 | $19.53 | $20.85 | $18.02 | $20.37 | +2.67% | 3,654,277 |
| Feb 2007 | $22.33 | $22.90 | $19.01 | $19.84 | -10.10% | 4,002,866 |
| Jan 2007 | $22.92 | $23.59 | $21.00 | $22.07 | -2.39% | 3,318,658 |
| Dec 2006 | $21.91 | $23.37 | $20.25 | $22.61 | +3.67% | 3,203,912 |
| Nov 2006 | $22.67 | $23.99 | $20.31 | $21.81 | -2.85% | 5,262,219 |
| Oct 2006 | $21.19 | $23.60 | $20.05 | $22.45 | +5.55% | 5,386,766 |
| Sep 2006 | $24.13 | $25.36 | $21.07 | $21.27 | -11.71% | 5,841,997 |
| Aug 2006 | $22.94 | $24.59 | $17.20 | $24.09 | +4.56% | 9,084,483 |
| Jul 2006 | $23.24 | $25.00 | $21.42 | $23.04 | -0.78% | 6,351,641 |
| Jun 2006 | $28.49 | $29.80 | $20.01 | $23.22 | -18.47% | 12,035,933 |
| May 2006 | $24.53 | $36.08 | $24.53 | $28.48 | +15.96% | 33,321,200 |
| Apr 2006 | $16.36 | $27.35 | $15.76 | $24.56 | +51.60% | 13,957,592 |
| Mar 2006 | $13.30 | $16.64 | $12.63 | $16.20 | +21.53% | 1,972,815 |
| Feb 2006 | $18.06 | $19.18 | $13.00 | $13.33 | -27.59% | 3,974,166 |
| Jan 2006 | $11.80 | $19.22 | $11.79 | $18.41 | +56.02% | 3,166,215 |
| Dec 2005 | $11.23 | $13.35 | $11.00 | $11.80 | +4.70% | 1,566,500 |
| Nov 2005 | $10.69 | $11.55 | $10.18 | $11.27 | +5.43% | 1,150,300 |
| Oct 2005 | $11.00 | $11.39 | $10.00 | $10.69 | -4.55% | 495,500 |
| Sep 2005 | $8.90 | $11.90 | $8.83 | $11.20 | +24.44% | 1,891,500 |
| Aug 2005 | $8.70 | $9.14 | $7.97 | $9.00 | +3.57% | 1,017,800 |
| Jul 2005 | $8.27 | $8.88 | $8.10 | $8.69 | +4.70% | 743,300 |
| Jun 2005 | $8.47 | $8.84 | $8.03 | $8.30 | -0.72% | 1,081,800 |
| May 2005 | $8.65 | $9.05 | $7.11 | $8.36 | -4.78% | 1,850,500 |
| Apr 2005 | $8.40 | $9.05 | $7.80 | $8.78 | +5.28% | 1,504,100 |
| Mar 2005 | $7.51 | $8.55 | $7.48 | $8.34 | +8.74% | 1,467,500 |
| Feb 2005 | $7.80 | $8.30 | $7.12 | $7.67 | +0.92% | 1,794,300 |
| Jan 2005 | $8.99 | $8.99 | $7.30 | $7.60 | -12.04% | 1,581,200 |
| Dec 2004 | $9.32 | $9.90 | $6.77 | $8.64 | -7.49% | 4,246,000 |
| Nov 2004 | $8.74 | $10.25 | $7.83 | $9.34 | +12.94% | 1,696,300 |
| Oct 2004 | $9.85 | $10.25 | $8.09 | $8.27 | -16.63% | 4,346,500 |
| Sep 2004 | $10.20 | $12.20 | $9.25 | $9.92 | +7.71% | 3,938,500 |
| Aug 2004 | $14.87 | $15.35 | $9.01 | $9.21 | -39.29% | 3,879,400 |
| Jul 2004 | $38.70 | $38.70 | $13.50 | $15.17 | -60.79% | 3,600,900 |
| Jun 2004 | $34.99 | $42.85 | $32.75 | $38.69 | +8.41% | 9,152,400 |
| May 2004 | $26.65 | $45.75 | $24.13 | $35.69 | +33.12% | 15,537,400 |
| Apr 2004 | $25.55 | $30.00 | $25.19 | $26.81 | +4.77% | 1,600,000 |
| Mar 2004 | $22.34 | $25.65 | $20.55 | $25.59 | +18.31% | 1,159,200 |
| Feb 2004 | $24.43 | $26.86 | $19.30 | $21.63 | -10.06% | 2,071,400 |
| Jan 2004 | $15.76 | $27.19 | $14.65 | $24.05 | – | 2,843,800 |
Seasonality
CASK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.8% | -1.7% | 0.2% | 6.8% | -3.4% | 1.7% | -1.3% | 1.4% | -3.6% | -2.5% | 3.3% | 0.3% |
| Months up | 4 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 9 |
| 2026 | 2.5% | -23.7% | -2.6% | 8.4% | -10.9% | -0.7% | 1.0% | -5.5% | -20.2% | 29.2% | 2.4% | |
| 2025 | -8.2% | -9.4% | -9.9% | 0.3% | 0.2% | 1.9% | -5.6% | 5.0% | -18.2% | 0.0% | -5.3% | 6.5% |
| 2024 | -13.8% | 0.3% | 1.3% | -8.9% | -0.9% | -4.1% | 9.6% | 10.0% | -7.1% | -42.3% | -3.4% | -14.9% |
| 2023 | -8.3% | 4.0% | -4.5% | 2.0% | -3.6% | 11.8% | 7.3% | 5.3% | -12.0% | -10.3% | -9.6% | 15.3% |
| 2022 | -11.0% | 5.2% | 7.7% | 6.7% | 6.2% | 3.3% | 5.1% | 4.2% | -3.0% | 5.5% | 11.7% | -14.9% |
| 2021 | 23.0% | 10.3% | -7.2% | 1.6% | 16.2% | -2.9% | -11.8% | 9.7% | -0.3% | -1.4% | 21.6% | 9.0% |
| 2020 | -29.7% | -15.6% | -6.1% | 40.3% | -0.3% | -2.1% | -1.2% | -1.7% | 11.8% | 5.7% | 4.1% | 7.9% |
| 2019 | 25.8% | 14.0% | -5.6% | 13.9% | -31.4% | 10.1% | -24.6% | -3.4% | 3.1% | -13.7% | 6.6% | 6.2% |
| 2018 | 16.5% | -6.3% | 6.9% | 6.9% | -7.5% | 0.3% | -7.6% | -5.9% | 2.4% | -9.9% | -4.4% | -16.1% |
| 2017 | -15.2% | 4.4% | 22.6% | -3.4% | -2.1% | -0.1% | 15.2% | -3.2% | 7.8% | 12.1% | 9.5% | 3.4% |
See a number that looks wrong?